8.32
+0.06(+0.73%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.3 | 8.26 | 8.26 | 8.38 | 8.23 | 97.75M |
| January 13, 2026 | 8.19 | 8.22 | 8.22 | 8.31 | 8.14 | 75.5M |
| January 12, 2026 | 8.18 | 8.11 | 8.11 | 8.21 | 8.08 | 72.26M |
| January 09, 2026 | 8.1 | 8.1 | 8.1 | 8.22 | 8.03 | 137.6M |
| January 08, 2026 | 8 | 7.97 | 7.97 | 8.03 | 7.86 | 143.75M |
| January 07, 2026 | 8.18 | 8.02 | 8.02 | 8.27 | 7.97 | 205.29M |
| January 06, 2026 | 8.27 | 8.26 | 8.26 | 8.32 | 8.13 | 171.42M |
| January 05, 2026 | 8.41 | 8.22 | 8.22 | 8.44 | 8.06 | 314.66M |
| January 02, 2026 | 8.45 | 8.52 | 8.52 | 8.54 | 8.38 | 68.5M |
| December 31, 2025 | 8.46 | 8.4 | 8.4 | 8.56 | 8.34 | 36.41M |
| December 30, 2025 | 8.26 | 8.46 | 8.46 | 8.56 | 8.26 | 144.67M |
| December 29, 2025 | 8.14 | 8.26 | 8.26 | 8.38 | 8.13 | 111.16M |
| December 24, 2025 | 8.18 | 8.14 | 8.14 | 8.21 | 8.08 | 29.27M |
| December 23, 2025 | 8.18 | 8.13 | 8.13 | 8.29 | 8.11 | 76.93M |
| December 22, 2025 | 8.09 | 8.08 | 8.08 | 8.09 | 7.97 | 97.92M |
| December 19, 2025 | 8.13 | 8.09 | 8.09 | 8.14 | 8.02 | 88.8M |
| December 18, 2025 | 8.02 | 8.1 | 8.1 | 8.12 | 8.01 | 100.72M |
| December 17, 2025 | 8 | 8.02 | 8.02 | 8.03 | 7.9 | 83.58M |
| December 16, 2025 | 8.07 | 8.03 | 8.03 | 8.12 | 7.92 | 125.49M |
| December 15, 2025 | 8.13 | 8.14 | 8.14 | 8.2 | 8.06 | 140.91M |
| December 12, 2025 | 8.29 | 8.2 | 8.2 | 8.32 | 8.15 | 114.98M |
| December 11, 2025 | 8.29 | 8.26 | 8.26 | 8.39 | 8.21 | 81.34M |
| December 10, 2025 | 8.36 | 8.29 | 8.29 | 8.39 | 8.19 | 124.21M |
| December 09, 2025 | 8.63 | 8.42 | 8.42 | 8.68 | 8.37 | 138.04M |
| December 08, 2025 | 8.98 | 8.68 | 8.68 | 8.99 | 8.64 | 73.8M |
| December 05, 2025 | 8.75 | 8.83 | 8.83 | 8.84 | 8.73 | 44.22M |
| December 04, 2025 | 8.8 | 8.8 | 8.8 | 8.89 | 8.76 | 37.09M |
| December 03, 2025 | 8.85 | 8.78 | 8.78 | 8.87 | 8.75 | 54.43M |
| December 02, 2025 | 8.77 | 8.85 | 8.85 | 9 | 8.77 | 60.12M |
| December 01, 2025 | 8.7 | 8.78 | 8.78 | 8.82 | 8.69 | 49.18M |
| November 28, 2025 | 8.8 | 8.68 | 8.68 | 8.8 | 8.64 | 48.08M |
| November 27, 2025 | 8.66 | 8.74 | 8.74 | 8.83 | 8.66 | 54.13M |
| November 26, 2025 | 8.8 | 8.7 | 8.7 | 8.85 | 8.64 | 50.38M |
| November 25, 2025 | 8.64 | 8.69 | 8.69 | 8.76 | 8.56 | 63.5M |
| November 24, 2025 | 8.7 | 8.64 | 8.64 | 8.75 | 8.46 | 160.01M |
| November 21, 2025 | 8.91 | 8.7 | 8.7 | 8.92 | 8.66 | 129.87M |
| November 20, 2025 | 8.99 | 9 | 9 | 9.09 | 8.94 | 74.38M |
| November 19, 2025 | 8.87 | 9.03 | 9.03 | 9.1 | 8.8 | 116.2M |
| November 18, 2025 | 8.8 | 8.84 | 8.84 | 8.92 | 8.77 | 124.06M |
| November 17, 2025 | 8.78 | 8.85 | 8.85 | 8.88 | 8.68 | 78.32M |
| November 14, 2025 | 8.88 | 8.79 | 8.79 | 8.96 | 8.75 | 120.27M |
| November 13, 2025 | 8.95 | 8.96 | 8.96 | 8.99 | 8.85 | 112.37M |
| November 12, 2025 | 8.88 | 9.07 | 9.07 | 9.13 | 8.84 | 188.99M |
| November 11, 2025 | 8.75 | 8.82 | 8.82 | 8.83 | 8.63 | 175.97M |
| November 10, 2025 | 8.57 | 8.76 | 8.76 | 8.79 | 8.56 | 176.42M |
| November 07, 2025 | 8.48 | 8.51 | 8.51 | 8.56 | 8.44 | 74.4M |
| November 06, 2025 | 8.43 | 8.45 | 8.45 | 8.46 | 8.34 | 82.85M |
| November 05, 2025 | 8.25 | 8.36 | 8.36 | 8.37 | 8.2 | 89.47M |
| November 04, 2025 | 8.29 | 8.33 | 8.33 | 8.58 | 8.27 | 200.96M |
| November 03, 2025 | 8.1 | 8.29 | 8.29 | 8.35 | 8.06 | 170.12M |
| October 31, 2025 | 7.95 | 8.02 | 8.02 | 8.17 | 7.95 | 121.56M |
| October 30, 2025 | 8.08 | 7.97 | 7.97 | 8.08 | 7.9 | 78.62M |
| October 28, 2025 | 8.04 | 8 | 8 | 8.06 | 7.96 | 65.87M |
| October 27, 2025 | 8.09 | 7.99 | 7.99 | 8.1 | 7.96 | 91.31M |
| October 24, 2025 | 7.98 | 8 | 8 | 8.08 | 7.94 | 91.05M |
| October 23, 2025 | 7.88 | 8.01 | 8.01 | 8.15 | 7.88 | 166.51M |
| October 22, 2025 | 7.77 | 7.89 | 7.89 | 7.92 | 7.72 | 123.13M |
| October 21, 2025 | 7.7 | 7.8 | 7.8 | 7.89 | 7.7 | 189.74M |
| October 20, 2025 | 7.45 | 7.69 | 7.69 | 7.7 | 7.35 | 223.69M |
| October 17, 2025 | 7.42 | 7.32 | 7.32 | 7.46 | 7.27 | 78.03M |